33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 190500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 12267 |
| 3 | 20240722 | 190400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20240722 | 190300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20240722 | 190200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20240722 | 190100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20240722 | 190000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20240722 | 185900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20240722 | 185800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20240722 | 185700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20240722 | 185600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20240722 | 185500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20240722 | 185400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20240722 | 185300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20240722 | 185200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20240722 | 185100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20240722 | 185000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20240722 | 184900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20240722 | 184800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20240722 | 184700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20240722 | 184600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20240722 | 184500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20240722 | 184400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20240722 | 184300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20240722 | 184200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20240722 | 184100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20240722 | 184000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20240722 | 183900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20240722 | 183800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20240722 | 183700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20240722 | 183600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20240722 | 183500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 12267 |
| 33 | 20240722 | 183400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20240722 | 183300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20240722 | 183200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20240722 | 183100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20240722 | 183000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20240722 | 182900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20240722 | 182800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20240722 | 182700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20240722 | 182600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20240722 | 182500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20240722 | 182400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20240722 | 182300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20240722 | 182200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20240722 | 182100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20240722 | 182000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20240722 | 181900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20240722 | 181800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20240722 | 181700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20240722 | 181600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20240722 | 181500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20240722 | 181400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20240722 | 181300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20240722 | 181200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20240722 | 181100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20240722 | 181000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20240722 | 180900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20240722 | 180800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20240722 | 180700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20240722 | 180600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20240722 | 180500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 12267 |
| 63 | 20240722 | 180400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20240722 | 180300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20240722 | 180200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20240722 | 180100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20240722 | 180000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20240722 | 175900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20240722 | 175800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20240722 | 175700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20240722 | 175600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20240722 | 175500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20240722 | 175400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20240722 | 175300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20240722 | 175200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20240722 | 175100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20240722 | 175000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20240722 | 174900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20240722 | 174800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20240722 | 174700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20240722 | 174600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20240722 | 174500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20240722 | 174400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20240722 | 174300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20240722 | 174200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20240722 | 174100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20240722 | 174000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20240722 | 173900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20240722 | 173800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20240722 | 173700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20240722 | 173600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20240722 | 173500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 12267 |
| 93 | 20240722 | 173400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20240722 | 173300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20240722 | 173200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20240722 | 173100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20240722 | 173000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20240722 | 172900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20240722 | 172800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20240722 | 172700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20240722 | 172600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20240722 | 172500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20240722 | 172400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20240722 | 172300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20240722 | 172200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20240722 | 172100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20240722 | 172000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20240722 | 171900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20240722 | 171800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20240722 | 171700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20240722 | 171600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20240722 | 171500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20240722 | 171400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20240722 | 171300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20240722 | 171200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20240722 | 171100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20240722 | 171000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20240722 | 170900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20240722 | 170800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20240722 | 170700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20240722 | 170600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20240722 | 170500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 12267 |
| 123 | 20240722 | 170400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20240722 | 170300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20240722 | 170200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20240722 | 170100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20240722 | 170000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20240722 | 165900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20240722 | 165800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20240722 | 165700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20240722 | 165600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20240722 | 165500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20240722 | 165400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20240722 | 165300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20240722 | 165200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20240722 | 165100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20240722 | 165000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20240722 | 164900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20240722 | 164800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20240722 | 164700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20240722 | 164600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20240722 | 164500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20240722 | 164400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20240722 | 164300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20240722 | 164200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20240722 | 164100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20240722 | 164000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20240722 | 163900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20240722 | 163800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20240722 | 163700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20240722 | 163600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20240722 | 163500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 12267 |
| 153 | 20240722 | 163400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20240722 | 163300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20240722 | 163200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20240722 | 163100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20240722 | 163000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20240722 | 162900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20240722 | 162800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20240722 | 162700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20240722 | 162600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20240722 | 162500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20240722 | 162400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20240722 | 162300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20240722 | 162200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20240722 | 162100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20240722 | 162000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20240722 | 161900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20240722 | 161800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20240722 | 161700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20240722 | 161600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20240722 | 161500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20240722 | 161400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20240722 | 161300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20240722 | 161200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20240722 | 161100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20240722 | 161000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20240722 | 160900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20240722 | 160800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20240722 | 160700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20240722 | 160600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20240722 | 160500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 12267 |
| 183 | 20240722 | 160400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20240722 | 160300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 185 | 20240722 | 160200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 186 | 20240722 | 160100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 187 | 20240722 | 160000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 188 | 20240722 | 155900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 189 | 20240722 | 155800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 190 | 20240722 | 155700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 191 | 20240722 | 155600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 192 | 20240722 | 155500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 193 | 20240722 | 155400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 194 | 20240722 | 155300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 195 | 20240722 | 155200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 196 | 20240722 | 155100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 197 | 20240722 | 155000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 198 | 20240722 | 154900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 199 | 20240722 | 154800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 200 | 20240722 | 154700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 201 | 20240722 | 154600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 202 | 20240722 | 154500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 203 | 20240722 | 154400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 204 | 20240722 | 154300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 205 | 20240722 | 154200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 206 | 20240722 | 154100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 207 | 20240722 | 154000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 208 | 20240722 | 153900 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 209 | 20240722 | 153800 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 210 | 20240722 | 153700 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 211 | 20240722 | 153600 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 212 | 20240722 | 153500 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 12267 |
| 213 | 20240722 | 153400 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 214 | 20240722 | 153300 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 215 | 20240722 | 153200 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 216 | 20240722 | 153100 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 217 | 20240722 | 153000 | 16941401550 | 40500 | 40500 | 40500 | 40500 | 12267 |
| 218 | 20240722 | 152900 | 16444588050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 219 | 20240722 | 152800 | 16444588050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 220 | 20240722 | 152700 | 16444588050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 221 | 20240722 | 152600 | 16444588050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 222 | 20240722 | 152500 | 16444588050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 223 | 20240722 | 152400 | 16444588050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 224 | 20240722 | 152300 | 16444588050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 225 | 20240722 | 152200 | 16444588050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 226 | 20240722 | 152100 | 16444588050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 227 | 20240722 | 152000 | 16444588050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 228 | 20240722 | 151900 | 16444588050 | 40550 | 40600 | 40600 | 40500 | 2255 |
| 229 | 20240722 | 151800 | 16353135500 | 40550 | 40550 | 40600 | 40550 | 2217 |
| 230 | 20240722 | 151700 | 16263213700 | 40600 | 40600 | 40650 | 40500 | 1612 |
| 231 | 20240722 | 151600 | 16197852200 | 40550 | 40600 | 40650 | 40550 | 1730 |
| 232 | 20240722 | 151500 | 16127683650 | 40600 | 40550 | 40650 | 40550 | 1001 |
| 233 | 20240722 | 151400 | 16087048600 | 40550 | 40550 | 40600 | 40550 | 933 |
| 234 | 20240722 | 151300 | 16049212850 | 40600 | 40550 | 40600 | 40550 | 1037 |
| 235 | 20240722 | 151200 | 16007160800 | 40600 | 40550 | 40650 | 40550 | 1031 |
| 236 | 20240722 | 151100 | 15965337800 | 40550 | 40550 | 40600 | 40550 | 978 |
| 237 | 20240722 | 151000 | 15925663950 | 40550 | 40550 | 40650 | 40550 | 1412 |
| 238 | 20240722 | 150900 | 15868378500 | 40600 | 40550 | 40600 | 40500 | 2350 |
| 239 | 20240722 | 150800 | 15773080750 | 40550 | 40550 | 40600 | 40550 | 1918 |
| 240 | 20240722 | 150700 | 15695295550 | 40600 | 40600 | 40650 | 40600 | 1258 |
| 241 | 20240722 | 150600 | 15644215100 | 40600 | 40650 | 40650 | 40550 | 1651 |
| 242 | 20240722 | 150500 | 15577230350 | 40650 | 40650 | 40650 | 40600 | 238 |
| 243 | 20240722 | 150400 | 15567559100 | 40700 | 40650 | 40700 | 40600 | 3535 |
| 244 | 20240722 | 150300 | 15423958650 | 40650 | 40700 | 40750 | 40600 | 2533 |
| 245 | 20240722 | 150200 | 15320980650 | 40700 | 40750 | 40800 | 40650 | 1897 |
| 246 | 20240722 | 150100 | 15243828150 | 40750 | 40750 | 40800 | 40700 | 1136 |
| 247 | 20240722 | 150000 | 15197576800 | 40750 | 40750 | 40800 | 40700 | 398 |
| 248 | 20240722 | 145900 | 15181360350 | 40700 | 40750 | 40800 | 40700 | 674 |
| 249 | 20240722 | 145800 | 15153896200 | 40750 | 40700 | 40800 | 40700 | 1019 |
| 250 | 20240722 | 145700 | 15112413300 | 40750 | 40750 | 40800 | 40700 | 958 |
| 251 | 20240722 | 145600 | 15073417250 | 40750 | 40800 | 40850 | 40750 | 509 |
| 252 | 20240722 | 145500 | 15052666400 | 40800 | 40850 | 40850 | 40750 | 757 |
| 253 | 20240722 | 145400 | 15021760350 | 40850 | 40850 | 40850 | 40800 | 616 |
| 254 | 20240722 | 145300 | 14996624300 | 40800 | 40850 | 40900 | 40800 | 1186 |
| 255 | 20240722 | 145200 | 14948213650 | 40850 | 40850 | 40900 | 40800 | 389 |
| 256 | 20240722 | 145100 | 14932320750 | 40850 | 40900 | 40950 | 40850 | 773 |
| 257 | 20240722 | 145000 | 14900738550 | 40850 | 40850 | 40900 | 40850 | 1052 |
| 258 | 20240722 | 144900 | 14857762150 | 40900 | 41000 | 41000 | 40900 | 966 |
| 259 | 20240722 | 144800 | 14818246050 | 41000 | 41000 | 41000 | 40950 | 377 |
| 260 | 20240722 | 144700 | 14802806950 | 40950 | 41000 | 41000 | 40950 | 385 |
| 261 | 20240722 | 144600 | 14787028800 | 41000 | 41000 | 41050 | 40950 | 629 |
| 262 | 20240722 | 144500 | 14761239250 | 41000 | 41000 | 41050 | 40950 | 262 |
| 263 | 20240722 | 144400 | 14750501800 | 40950 | 40950 | 41000 | 40950 | 1221 |
| 264 | 20240722 | 144300 | 14700465750 | 41000 | 40950 | 41000 | 40900 | 334 |
| 265 | 20240722 | 144200 | 14686788050 | 40950 | 40950 | 40950 | 40950 | 497 |
| 266 | 20240722 | 144100 | 14666435900 | 40950 | 40950 | 41000 | 40950 | 687 |
| 267 | 20240722 | 144000 | 14638299100 | 40950 | 40900 | 41000 | 40850 | 1102 |
| 268 | 20240722 | 143900 | 14593230500 | 40900 | 40850 | 40900 | 40850 | 439 |
| 269 | 20240722 | 143800 | 14575284900 | 40900 | 40900 | 40900 | 40850 | 117 |
| 270 | 20240722 | 143700 | 14570504950 | 40900 | 40900 | 40900 | 40850 | 156 |
| 271 | 20240722 | 143600 | 14564131350 | 40900 | 40850 | 40900 | 40850 | 188 |
| 272 | 20240722 | 143500 | 14556451200 | 40900 | 40900 | 40900 | 40850 | 175 |
| 273 | 20240722 | 143400 | 14549300500 | 40900 | 40900 | 40900 | 40850 | 218 |
| 274 | 20240722 | 143300 | 14540389750 | 41000 | 40900 | 41000 | 40800 | 795 |
| 275 | 20240722 | 143200 | 14507861150 | 40850 | 40850 | 40900 | 40850 | 180 |
| 276 | 20240722 | 143100 | 14500505000 | 40900 | 40750 | 40900 | 40750 | 472 |
| 277 | 20240722 | 143000 | 14481240900 | 40750 | 40750 | 40800 | 40700 | 724 |
| 278 | 20240722 | 142900 | 14451756100 | 40750 | 40750 | 40800 | 40750 | 333 |
| 279 | 20240722 | 142800 | 14438184650 | 40800 | 40650 | 40800 | 40650 | 1403 |
| 280 | 20240722 | 142700 | 14381132050 | 40650 | 40650 | 40700 | 40650 | 473 |
| 281 | 20240722 | 142600 | 14361897950 | 40750 | 40550 | 40750 | 40550 | 2455 |
| 282 | 20240722 | 142500 | 14262117600 | 40600 | 40550 | 40600 | 40550 | 508 |
| 283 | 20240722 | 142400 | 14241512200 | 40550 | 40600 | 40600 | 40550 | 1744 |
| 284 | 20240722 | 142300 | 14170745950 | 40600 | 40650 | 40650 | 40600 | 1267 |
| 285 | 20240722 | 142200 | 14119263350 | 40700 | 40650 | 40700 | 40650 | 174 |
| 286 | 20240722 | 142100 | 14112190150 | 40650 | 40700 | 40700 | 40650 | 288 |
| 287 | 20240722 | 142000 | 14100481450 | 40700 | 40700 | 40750 | 40650 | 388 |
| 288 | 20240722 | 141900 | 14084697600 | 40650 | 40650 | 40650 | 40550 | 3116 |
| 289 | 20240722 | 141800 | 13958191650 | 40650 | 40650 | 40700 | 40600 | 975 |
| 290 | 20240722 | 141700 | 13918558450 | 40700 | 40750 | 40750 | 40700 | 699 |
| 291 | 20240722 | 141600 | 13890107550 | 40750 | 40750 | 40800 | 40700 | 793 |
| 292 | 20240722 | 141500 | 13857812600 | 40750 | 40750 | 40750 | 40650 | 462 |
| 293 | 20240722 | 141400 | 13839016150 | 40700 | 40750 | 40750 | 40700 | 382 |
| 294 | 20240722 | 141300 | 13823468300 | 40750 | 40650 | 40750 | 40650 | 398 |
| 295 | 20240722 | 141200 | 13807287200 | 40650 | 40800 | 40850 | 40600 | 2355 |
| 296 | 20240722 | 141100 | 13711476450 | 40800 | 40800 | 40850 | 40750 | 150 |
| 297 | 20240722 | 141000 | 13705356550 | 40850 | 40800 | 40850 | 40750 | 340 |
| 298 | 20240722 | 140900 | 13691489900 | 40750 | 40750 | 40800 | 40750 | 412 |
| 299 | 20240722 | 140800 | 13674700400 | 40750 | 40750 | 40800 | 40750 | 244 |
| 300 | 20240722 | 140700 | 13664755700 | 40800 | 40750 | 40850 | 40750 | 294 |
| 301 | 20240722 | 140600 | 13652766550 | 40800 | 40800 | 40850 | 40750 | 502 |
| 302 | 20240722 | 140500 | 13632290850 | 40800 | 40750 | 40850 | 40700 | 321 |
| 303 | 20240722 | 140400 | 13619201150 | 40750 | 40700 | 40800 | 40700 | 501 |
| 304 | 20240722 | 140300 | 13598788450 | 40750 | 40650 | 40750 | 40600 | 470 |
| 305 | 20240722 | 140200 | 13579664550 | 40700 | 40650 | 40700 | 40650 | 717 |
| 306 | 20240722 | 140100 | 13550518400 | 40600 | 40650 | 40750 | 40600 | 893 |
| 307 | 20240722 | 140000 | 13514208950 | 40650 | 40600 | 40700 | 40600 | 282 |
| 308 | 20240722 | 135900 | 13502754150 | 40600 | 40600 | 40650 | 40600 | 758 |
| 309 | 20240722 | 135800 | 13471973350 | 40600 | 40600 | 40650 | 40550 | 1342 |
| 310 | 20240722 | 135700 | 13417514650 | 40600 | 40650 | 40650 | 40600 | 332 |
| 311 | 20240722 | 135600 | 13404024350 | 40650 | 40650 | 40700 | 40550 | 2860 |
| 312 | 20240722 | 135500 | 13287862750 | 40650 | 40650 | 40750 | 40650 | 949 |
| 313 | 20240722 | 135400 | 13249242750 | 40650 | 40800 | 40850 | 40550 | 11061 |
| 314 | 20240722 | 135300 | 12799369000 | 40800 | 40800 | 40850 | 40800 | 293 |
| 315 | 20240722 | 135200 | 12787414000 | 40800 | 40800 | 40850 | 40750 | 759 |
| 316 | 20240722 | 135100 | 12756447950 | 40800 | 40750 | 40800 | 40750 | 1220 |
| 317 | 20240722 | 135000 | 12706690750 | 40750 | 40850 | 40850 | 40750 | 1652 |
| 318 | 20240722 | 134900 | 12639286350 | 40850 | 40850 | 40850 | 40800 | 674 |
| 319 | 20240722 | 134800 | 12611773300 | 40850 | 40900 | 40900 | 40800 | 7961 |
| 320 | 20240722 | 134700 | 12286609850 | 40900 | 40950 | 40950 | 40900 | 911 |
| 321 | 20240722 | 134600 | 12249315850 | 40950 | 41000 | 41000 | 40950 | 1318 |
| 322 | 20240722 | 134500 | 12195338300 | 40950 | 41000 | 41050 | 40950 | 1488 |
| 323 | 20240722 | 134400 | 12134338350 | 41000 | 41000 | 41050 | 41000 | 617 |
| 324 | 20240722 | 134300 | 12109033050 | 41050 | 41100 | 41200 | 41050 | 868 |
| 325 | 20240722 | 134200 | 12073379050 | 41100 | 41100 | 41150 | 41100 | 424 |
| 326 | 20240722 | 134100 | 12055944850 | 41100 | 41250 | 41250 | 41100 | 885 |
| 327 | 20240722 | 134000 | 12019487500 | 41250 | 41250 | 41300 | 41250 | 204 |
| 328 | 20240722 | 133900 | 12011066950 | 41250 | 41250 | 41350 | 41250 | 522 |
| 329 | 20240722 | 133800 | 11989514900 | 41250 | 41250 | 41300 | 41200 | 363 |
| 330 | 20240722 | 133700 | 11974547200 | 41250 | 41150 | 41250 | 41150 | 1042 |
| 331 | 20240722 | 133600 | 11931626150 | 41200 | 41200 | 41250 | 41200 | 284 |
| 332 | 20240722 | 133500 | 11919925100 | 41200 | 41250 | 41250 | 41200 | 406 |
| 333 | 20240722 | 133400 | 11903184300 | 41200 | 41250 | 41250 | 41200 | 161 |
| 334 | 20240722 | 133300 | 11896547750 | 41250 | 41300 | 41300 | 41250 | 598 |
| 335 | 20240722 | 133200 | 11871861250 | 41300 | 41300 | 41350 | 41250 | 848 |
| 336 | 20240722 | 133100 | 11836838250 | 41300 | 41250 | 41300 | 41200 | 392 |
| 337 | 20240722 | 133000 | 11820655350 | 41250 | 41150 | 41300 | 41150 | 820 |
| 338 | 20240722 | 132900 | 11786859000 | 41150 | 41100 | 41250 | 41050 | 1161 |
| 339 | 20240722 | 132800 | 11739099950 | 41100 | 41150 | 41150 | 41050 | 458 |
| 340 | 20240722 | 132700 | 11720281850 | 41150 | 41050 | 41150 | 41050 | 826 |
| 341 | 20240722 | 132600 | 11686336300 | 41050 | 41100 | 41100 | 41050 | 25 |
| 342 | 20240722 | 132500 | 11685309800 | 41100 | 41050 | 41100 | 41000 | 622 |
| 343 | 20240722 | 132400 | 11659774900 | 41050 | 41000 | 41050 | 41000 | 233 |
| 344 | 20240722 | 132300 | 11650218750 | 41050 | 41000 | 41050 | 40950 | 304 |
| 345 | 20240722 | 132200 | 11637742550 | 41000 | 41050 | 41050 | 41000 | 84 |
| 346 | 20240722 | 132100 | 11634298400 | 41000 | 41000 | 41000 | 40950 | 646 |
| 347 | 20240722 | 132000 | 11607817200 | 41000 | 40950 | 41000 | 40950 | 78 |
| 348 | 20240722 | 131900 | 11604623050 | 40950 | 40950 | 40950 | 40950 | 115 |
| 349 | 20240722 | 131800 | 11599913800 | 40950 | 40950 | 40950 | 40900 | 487 |
| 350 | 20240722 | 131700 | 11579971700 | 40950 | 40950 | 41000 | 40950 | 119 |
| 351 | 20240722 | 131600 | 11575098400 | 40950 | 40950 | 41000 | 40900 | 177 |
| 352 | 20240722 | 131500 | 11567850700 | 40950 | 40900 | 40950 | 40900 | 141 |
| 353 | 20240722 | 131400 | 11562082750 | 40900 | 40900 | 40900 | 40850 | 292 |
| 354 | 20240722 | 131300 | 11550143000 | 40950 | 40900 | 40950 | 40850 | 1609 |
| 355 | 20240722 | 131200 | 11484381850 | 40900 | 40900 | 40900 | 40850 | 480 |
| 356 | 20240722 | 131100 | 11464753600 | 40900 | 40850 | 40900 | 40850 | 116 |
| 357 | 20240722 | 131000 | 11460014200 | 40900 | 40900 | 40900 | 40850 | 239 |
| 358 | 20240722 | 130900 | 11450244600 | 40900 | 40900 | 40900 | 40850 | 804 |
| 359 | 20240722 | 130800 | 11417398100 | 40900 | 40950 | 40950 | 40850 | 328 |
| 360 | 20240722 | 130700 | 11403981600 | 40900 | 40950 | 40950 | 40900 | 756 |
| 361 | 20240722 | 130600 | 11373024850 | 40950 | 40900 | 40950 | 40850 | 609 |
| 362 | 20240722 | 130500 | 11348116200 | 40850 | 40850 | 40900 | 40850 | 321 |
| 363 | 20240722 | 130400 | 11334988500 | 40850 | 40850 | 40900 | 40850 | 702 |
| 364 | 20240722 | 130300 | 11306304500 | 40800 | 40900 | 40900 | 40800 | 1393 |
| 365 | 20240722 | 130200 | 11249407100 | 40900 | 41000 | 41000 | 40850 | 5565 |
| 366 | 20240722 | 130100 | 11021548250 | 41000 | 41000 | 41050 | 40950 | 380 |
| 367 | 20240722 | 130000 | 11005968400 | 41000 | 41000 | 41050 | 40900 | 1224 |
| 368 | 20240722 | 125900 | 10955842500 | 41000 | 40950 | 41050 | 40950 | 210 |
| 369 | 20240722 | 125800 | 10947224750 | 41000 | 40950 | 41000 | 40950 | 75 |
| 370 | 20240722 | 125700 | 10944151500 | 40950 | 41000 | 41000 | 40900 | 124 |
| 371 | 20240722 | 125600 | 10939073250 | 40950 | 40950 | 40950 | 40900 | 80 |
| 372 | 20240722 | 125500 | 10935798200 | 40950 | 40900 | 41000 | 40900 | 2446 |
| 373 | 20240722 | 125400 | 10835623600 | 40900 | 40900 | 40950 | 40900 | 632 |
| 374 | 20240722 | 125300 | 10809771150 | 40900 | 40900 | 40950 | 40900 | 393 |
| 375 | 20240722 | 125200 | 10793696800 | 40950 | 40900 | 40950 | 40900 | 59 |
| 376 | 20240722 | 125100 | 10791283600 | 40900 | 40900 | 40950 | 40900 | 782 |
| 377 | 20240722 | 125000 | 10759293250 | 40950 | 40900 | 40950 | 40900 | 339 |
| 378 | 20240722 | 124900 | 10745419500 | 40900 | 41000 | 41000 | 40900 | 1075 |
| 379 | 20240722 | 124800 | 10701435300 | 41000 | 41000 | 41000 | 40950 | 533 |
| 380 | 20240722 | 124700 | 10679585350 | 41000 | 41050 | 41050 | 41000 | 187 |
| 381 | 20240722 | 124600 | 10671913500 | 41150 | 41100 | 41250 | 41050 | 1447 |
| 382 | 20240722 | 124500 | 10612374750 | 41050 | 41000 | 41050 | 40950 | 223 |
| 383 | 20240722 | 124400 | 10603228000 | 41050 | 41000 | 41050 | 40950 | 2252 |
| 384 | 20240722 | 124300 | 10510907600 | 40950 | 40950 | 40950 | 40950 | 55 |
| 385 | 20240722 | 124200 | 10508655350 | 40950 | 41000 | 41000 | 40900 | 243 |
| 386 | 20240722 | 124100 | 10498704500 | 41000 | 41050 | 41050 | 40900 | 5425 |
| 387 | 20240722 | 124000 | 10276713550 | 41050 | 41150 | 41150 | 41000 | 685 |
| 388 | 20240722 | 123900 | 10248584400 | 41100 | 41150 | 41150 | 41100 | 247 |
| 389 | 20240722 | 123800 | 10238427600 | 41100 | 41100 | 41150 | 41100 | 33 |
| 390 | 20240722 | 123700 | 10237070250 | 41100 | 41100 | 41100 | 41050 | 24 |
| 391 | 20240722 | 123600 | 10236084600 | 41150 | 41150 | 41150 | 41000 | 240 |
| 392 | 20240722 | 123500 | 10226220050 | 41150 | 41000 | 41150 | 41000 | 132 |
| 393 | 20240722 | 123400 | 10220801750 | 41000 | 40950 | 41000 | 40950 | 165 |
| 394 | 20240722 | 123300 | 10214036800 | 40950 | 41100 | 41100 | 40950 | 638 |
| 395 | 20240722 | 123200 | 10187856050 | 41100 | 41100 | 41150 | 41100 | 1780 |
| 396 | 20240722 | 123100 | 10114690050 | 41100 | 41100 | 41150 | 41100 | 103 |
| 397 | 20240722 | 123000 | 10110456000 | 41100 | 41050 | 41100 | 41000 | 388 |
| 398 | 20240722 | 122900 | 10094529850 | 41050 | 41050 | 41050 | 41000 | 81 |
| 399 | 20240722 | 122800 | 10091205200 | 41000 | 41000 | 41000 | 40950 | 365 |
| 400 | 20240722 | 122700 | 10076253900 | 40950 | 40950 | 41000 | 40950 | 430 |
| 401 | 20240722 | 122600 | 10058635050 | 41000 | 40850 | 41000 | 40850 | 83 |
| 402 | 20240722 | 122500 | 10055237150 | 40900 | 40900 | 40900 | 40800 | 1235 |
| 403 | 20240722 | 122400 | 10004831250 | 40900 | 40850 | 40900 | 40800 | 1236 |
| 404 | 20240722 | 122300 | 9954335550 | 40850 | 40900 | 40900 | 40850 | 94 |
| 405 | 20240722 | 122200 | 9950491500 | 40950 | 40850 | 41000 | 40850 | 517 |
| 406 | 20240722 | 122100 | 9929354150 | 40850 | 40900 | 40900 | 40850 | 430 |
| 407 | 20240722 | 122000 | 9911788300 | 40850 | 40850 | 40900 | 40850 | 132 |
| 408 | 20240722 | 121900 | 9906395500 | 40900 | 40850 | 40900 | 40800 | 105 |
| 409 | 20240722 | 121800 | 9902109150 | 40900 | 40950 | 40950 | 40750 | 1810 |
| 410 | 20240722 | 121700 | 9828208350 | 40900 | 41000 | 41000 | 40900 | 1428 |
| 411 | 20240722 | 121600 | 9769784800 | 40950 | 40900 | 40950 | 40900 | 139 |
| 412 | 20240722 | 121500 | 9764093250 | 40900 | 40950 | 41000 | 40900 | 1073 |
| 413 | 20240722 | 121400 | 9720196350 | 40950 | 40900 | 41050 | 40900 | 941 |
| 414 | 20240722 | 121300 | 9681705300 | 40900 | 40950 | 41000 | 40900 | 4310 |
| 415 | 20240722 | 121200 | 9505241950 | 40950 | 40900 | 40950 | 40800 | 2192 |
| 416 | 20240722 | 121100 | 9415738050 | 40950 | 40900 | 40950 | 40850 | 543 |
| 417 | 20240722 | 121000 | 9393534450 | 40850 | 41000 | 41050 | 40850 | 1574 |
| 418 | 20240722 | 120900 | 9329092400 | 40950 | 40850 | 41000 | 40850 | 3232 |
| 419 | 20240722 | 120800 | 9196814950 | 40900 | 40900 | 40900 | 40800 | 1102 |
| 420 | 20240722 | 120700 | 9151766500 | 40850 | 41050 | 41050 | 40850 | 5508 |
| 421 | 20240722 | 120600 | 8926431700 | 41050 | 41050 | 41050 | 41000 | 1453 |
| 422 | 20240722 | 120500 | 8866850750 | 41050 | 41050 | 41150 | 41000 | 395 |
| 423 | 20240722 | 120400 | 8850643350 | 41000 | 41000 | 41050 | 40950 | 296 |
| 424 | 20240722 | 120300 | 8838512750 | 40950 | 41150 | 41150 | 40950 | 8593 |
| 425 | 20240722 | 120200 | 8485960400 | 41150 | 41150 | 41200 | 41150 | 265 |
| 426 | 20240722 | 120100 | 8475045650 | 41150 | 41150 | 41150 | 41150 | 74 |
| 427 | 20240722 | 120000 | 8472000550 | 41150 | 41150 | 41150 | 41100 | 607 |
| 428 | 20240722 | 115900 | 8447026900 | 41150 | 41100 | 41150 | 41100 | 198 |
| 429 | 20240722 | 115800 | 8438885450 | 41100 | 41300 | 41300 | 41100 | 5570 |
| 430 | 20240722 | 115700 | 8209518400 | 41250 | 41300 | 41300 | 41250 | 117 |
| 431 | 20240722 | 115600 | 8204691800 | 41250 | 41250 | 41300 | 41250 | 76 |
| 432 | 20240722 | 115500 | 8201555250 | 41250 | 41250 | 41300 | 41250 | 92 |
| 433 | 20240722 | 115400 | 8197760100 | 41250 | 41300 | 41350 | 41250 | 743 |
| 434 | 20240722 | 115300 | 8167106900 | 41300 | 41300 | 41300 | 41300 | 119 |
| 435 | 20240722 | 115200 | 8162192200 | 41300 | 41300 | 41350 | 41300 | 56 |
| 436 | 20240722 | 115100 | 8159877200 | 41400 | 41350 | 41400 | 41250 | 1900 |
| 437 | 20240722 | 115000 | 8081441100 | 41350 | 41350 | 41350 | 41250 | 1002 |
| 438 | 20240722 | 114900 | 8040042050 | 41250 | 41300 | 41350 | 41250 | 650 |
| 439 | 20240722 | 114800 | 8013228200 | 41350 | 41350 | 41350 | 41250 | 541 |
| 440 | 20240722 | 114700 | 7990884050 | 41350 | 41350 | 41400 | 41350 | 51 |
| 441 | 20240722 | 114600 | 7988773500 | 41350 | 41400 | 41400 | 41350 | 171 |
| 442 | 20240722 | 114500 | 7981699950 | 41350 | 41350 | 41400 | 41350 | 113 |
| 443 | 20240722 | 114400 | 7977027000 | 41350 | 41400 | 41400 | 41350 | 392 |
| 444 | 20240722 | 114300 | 7960817250 | 41400 | 41400 | 41450 | 41350 | 436 |
| 445 | 20240722 | 114200 | 7942786400 | 41400 | 41400 | 41400 | 41300 | 297 |
| 446 | 20240722 | 114100 | 7930499400 | 41350 | 41350 | 41400 | 41300 | 496 |
| 447 | 20240722 | 114000 | 7910004600 | 41350 | 41350 | 41400 | 41300 | 95 |
| 448 | 20240722 | 113900 | 7906075600 | 41300 | 41300 | 41300 | 41250 | 316 |
| 449 | 20240722 | 113800 | 7893035100 | 41250 | 41300 | 41300 | 41250 | 1177 |
| 450 | 20240722 | 113700 | 7844474650 | 41300 | 41400 | 41400 | 41300 | 463 |
| 451 | 20240722 | 113600 | 7825346650 | 41400 | 41350 | 41400 | 41350 | 223 |
| 452 | 20240722 | 113500 | 7816122950 | 41350 | 41450 | 41450 | 41350 | 539 |
| 453 | 20240722 | 113400 | 7793826200 | 41400 | 41400 | 41450 | 41350 | 532 |
| 454 | 20240722 | 113300 | 7771802250 | 41400 | 41400 | 41500 | 41400 | 523 |
| 455 | 20240722 | 113200 | 7750144750 | 41450 | 41400 | 41450 | 41350 | 466 |
| 456 | 20240722 | 113100 | 7730852400 | 41400 | 41300 | 41400 | 41300 | 260 |
| 457 | 20240722 | 113000 | 7720100150 | 41400 | 41300 | 41400 | 41250 | 278 |
| 458 | 20240722 | 112900 | 7708623250 | 41350 | 41350 | 41350 | 41300 | 291 |
| 459 | 20240722 | 112800 | 7696592950 | 41350 | 41350 | 41350 | 41350 | 136 |
| 460 | 20240722 | 112700 | 7690969350 | 41350 | 41400 | 41400 | 41350 | 204 |
| 461 | 20240722 | 112600 | 7682528050 | 41350 | 41450 | 41450 | 41350 | 211 |
| 462 | 20240722 | 112500 | 7673792600 | 41450 | 41400 | 41450 | 41300 | 159 |
| 463 | 20240722 | 112400 | 7667220300 | 41300 | 41450 | 41500 | 41200 | 6101 |
| 464 | 20240722 | 112300 | 7414921000 | 41450 | 41500 | 41500 | 41450 | 784 |
| 465 | 20240722 | 112200 | 7382411000 | 41450 | 41500 | 41500 | 41450 | 488 |
| 466 | 20240722 | 112100 | 7362167850 | 41450 | 41500 | 41600 | 41450 | 404 |
| 467 | 20240722 | 112000 | 7345395100 | 41500 | 41500 | 41600 | 41500 | 270 |
| 468 | 20240722 | 111900 | 7334186550 | 41500 | 41550 | 41550 | 41500 | 1427 |
| 469 | 20240722 | 111800 | 7274941550 | 41550 | 41600 | 41600 | 41500 | 661 |
| 470 | 20240722 | 111700 | 7247479100 | 41600 | 41650 | 41650 | 41600 | 107 |
| 471 | 20240722 | 111600 | 7243023750 | 41650 | 41700 | 41700 | 41650 | 115 |
| 472 | 20240722 | 111500 | 7238229500 | 41650 | 41650 | 41700 | 41650 | 97 |
| 473 | 20240722 | 111400 | 7234189350 | 41650 | 41550 | 41700 | 41550 | 126 |
| 474 | 20240722 | 111300 | 7228943900 | 41550 | 41500 | 41550 | 41500 | 566 |
| 475 | 20240722 | 111200 | 7205438200 | 41550 | 41500 | 41550 | 41500 | 539 |
| 476 | 20240722 | 111100 | 7183068750 | 41500 | 41500 | 41550 | 41500 | 134 |
| 477 | 20240722 | 111000 | 7177506450 | 41550 | 41550 | 41600 | 41500 | 1070 |
| 478 | 20240722 | 110900 | 7133097850 | 41550 | 41550 | 41650 | 41500 | 1195 |
| 479 | 20240722 | 110800 | 7083441800 | 41550 | 41650 | 41650 | 41550 | 1124 |
| 480 | 20240722 | 110700 | 7036729750 | 41650 | 41650 | 41650 | 41600 | 113 |
| 481 | 20240722 | 110600 | 7032025050 | 41650 | 41550 | 41650 | 41550 | 143 |
| 482 | 20240722 | 110500 | 7026079800 | 41550 | 41600 | 41650 | 41550 | 1115 |
| 483 | 20240722 | 110400 | 6979714500 | 41600 | 41650 | 41650 | 41600 | 127 |
| 484 | 20240722 | 110300 | 6974426000 | 41650 | 41650 | 41650 | 41600 | 387 |
| 485 | 20240722 | 110200 | 6958318450 | 41650 | 41700 | 41700 | 41650 | 848 |
| 486 | 20240722 | 110100 | 6922988100 | 41700 | 41700 | 41700 | 41700 | 36 |
| 487 | 20240722 | 110000 | 6921486900 | 41700 | 41750 | 41750 | 41700 | 152 |
| 488 | 20240722 | 105900 | 6915148400 | 41700 | 41600 | 41700 | 41550 | 531 |
| 489 | 20240722 | 105800 | 6893041100 | 41650 | 41650 | 41700 | 41550 | 967 |
| 490 | 20240722 | 105700 | 6852805250 | 41650 | 41650 | 41700 | 41650 | 338 |
| 491 | 20240722 | 105600 | 6838727100 | 41650 | 41650 | 41700 | 41650 | 600 |
| 492 | 20240722 | 105500 | 6813711800 | 41600 | 41650 | 41700 | 41600 | 446 |
| 493 | 20240722 | 105400 | 6795141800 | 41650 | 41650 | 41700 | 41600 | 279 |
| 494 | 20240722 | 105300 | 6783519050 | 41650 | 41600 | 41700 | 41550 | 170 |
| 495 | 20240722 | 105200 | 6776444700 | 41650 | 41750 | 41800 | 41600 | 814 |
| 496 | 20240722 | 105100 | 6742525200 | 41750 | 41700 | 41750 | 41700 | 695 |
| 497 | 20240722 | 105000 | 6713529100 | 41650 | 41600 | 41700 | 41500 | 610 |
| 498 | 20240722 | 104900 | 6688175600 | 41600 | 41600 | 41650 | 41450 | 3646 |
| 499 | 20240722 | 104800 | 6536840900 | 41650 | 41650 | 41800 | 41500 | 5347 |
| 500 | 20240722 | 104700 | 6314634750 | 41600 | 41600 | 41800 | 41600 | 1037 |
| 501 | 20240722 | 104600 | 6271487700 | 41600 | 41700 | 41700 | 41600 | 658 |
| 502 | 20240722 | 104500 | 6244075850 | 41700 | 41800 | 41800 | 41550 | 529 |
| 503 | 20240722 | 104400 | 6222028100 | 41800 | 41700 | 41800 | 41600 | 1712 |
| 504 | 20240722 | 104300 | 6150737800 | 41700 | 41650 | 41700 | 41600 | 1386 |
| 505 | 20240722 | 104200 | 6093010450 | 41650 | 41700 | 41700 | 41650 | 363 |
| 506 | 20240722 | 104100 | 6077877650 | 41700 | 41650 | 41700 | 41600 | 791 |
| 507 | 20240722 | 104000 | 6044929750 | 41650 | 41650 | 41700 | 41650 | 1282 |
| 508 | 20240722 | 103900 | 5991529950 | 41650 | 41700 | 41700 | 41650 | 363 |
| 509 | 20240722 | 103800 | 5976410300 | 41700 | 41650 | 41700 | 41650 | 59 |
| 510 | 20240722 | 103700 | 5973950650 | 41700 | 41750 | 41750 | 41650 | 712 |
| 511 | 20240722 | 103600 | 5944254500 | 41750 | 41750 | 41750 | 41700 | 186 |
| 512 | 20240722 | 103500 | 5936495500 | 41750 | 41750 | 41750 | 41700 | 324 |
| 513 | 20240722 | 103400 | 5922968550 | 41750 | 41700 | 41750 | 41650 | 505 |
| 514 | 20240722 | 103300 | 5901908100 | 41700 | 41700 | 41750 | 41650 | 556 |
| 515 | 20240722 | 103200 | 5878743100 | 41700 | 41700 | 41750 | 41650 | 513 |
| 516 | 20240722 | 103100 | 5857352950 | 41700 | 41950 | 41950 | 41700 | 9366 |
| 517 | 20240722 | 103000 | 5466011600 | 41900 | 41900 | 41950 | 41850 | 440 |
| 518 | 20240722 | 102900 | 5447576050 | 41900 | 41850 | 41900 | 41850 | 190 |
| 519 | 20240722 | 102800 | 5439616250 | 41850 | 41850 | 41900 | 41850 | 801 |
| 520 | 20240722 | 102700 | 5406061500 | 41900 | 41850 | 41900 | 41850 | 326 |
| 521 | 20240722 | 102600 | 5392414400 | 41900 | 41900 | 41950 | 41900 | 542 |
| 522 | 20240722 | 102500 | 5369704350 | 41950 | 41900 | 41950 | 41900 | 200 |
| 523 | 20240722 | 102400 | 5361322850 | 41900 | 42000 | 42000 | 41900 | 703 |
| 524 | 20240722 | 102300 | 5331824050 | 42050 | 42000 | 42050 | 42000 | 60 |
| 525 | 20240722 | 102200 | 5329302950 | 42000 | 42000 | 42000 | 41950 | 438 |
| 526 | 20240722 | 102100 | 5310907900 | 42050 | 42000 | 42050 | 42000 | 252 |
| 527 | 20240722 | 102000 | 5300311350 | 42000 | 41950 | 42000 | 41900 | 1429 |
| 528 | 20240722 | 101900 | 5240319000 | 41900 | 41900 | 41950 | 41900 | 482 |
| 529 | 20240722 | 101800 | 5220121250 | 41900 | 41900 | 41900 | 41850 | 630 |
| 530 | 20240722 | 101700 | 5193737550 | 41900 | 41950 | 41950 | 41850 | 1840 |
| 531 | 20240722 | 101600 | 5116720250 | 41900 | 42050 | 42050 | 41900 | 5776 |
| 532 | 20240722 | 101500 | 4874519250 | 42000 | 42050 | 42100 | 42000 | 1262 |
| 533 | 20240722 | 101400 | 4821500350 | 42050 | 42050 | 42100 | 42050 | 70 |
| 534 | 20240722 | 101300 | 4818556800 | 42050 | 42050 | 42050 | 42000 | 1639 |
| 535 | 20240722 | 101200 | 4749702950 | 42050 | 42100 | 42100 | 42050 | 1188 |
| 536 | 20240722 | 101100 | 4699726850 | 42150 | 42150 | 42200 | 42100 | 125 |
| 537 | 20240722 | 101000 | 4694460150 | 42150 | 42150 | 42200 | 42100 | 1159 |
| 538 | 20240722 | 100900 | 4645656800 | 42200 | 42250 | 42250 | 42200 | 326 |
| 539 | 20240722 | 100800 | 4631890500 | 42250 | 42250 | 42300 | 42250 | 106 |
| 540 | 20240722 | 100700 | 4627411850 | 42250 | 42200 | 42250 | 42200 | 661 |
| 541 | 20240722 | 100600 | 4599515850 | 42200 | 42250 | 42250 | 42200 | 285 |
| 542 | 20240722 | 100500 | 4587484600 | 42250 | 42250 | 42250 | 42250 | 222 |
| 543 | 20240722 | 100400 | 4578105100 | 42250 | 42250 | 42300 | 42250 | 104 |
| 544 | 20240722 | 100300 | 4573709850 | 42250 | 42200 | 42250 | 42200 | 941 |
| 545 | 20240722 | 100200 | 4533954600 | 42200 | 42150 | 42200 | 42100 | 459 |
| 546 | 20240722 | 100100 | 4514602600 | 42150 | 42100 | 42150 | 42100 | 432 |
| 547 | 20240722 | 100000 | 4496397000 | 42100 | 42250 | 42250 | 42100 | 892 |
| 548 | 20240722 | 095900 | 4458756450 | 42250 | 42200 | 42300 | 42200 | 93 |
| 549 | 20240722 | 095800 | 4454831000 | 42200 | 42200 | 42250 | 42200 | 1252 |
| 550 | 20240722 | 095700 | 4401955450 | 42250 | 42200 | 42250 | 42200 | 67 |
| 551 | 20240722 | 095600 | 4399128000 | 42200 | 42200 | 42250 | 42150 | 1819 |
| 552 | 20240722 | 095500 | 4322373300 | 42250 | 42200 | 42250 | 42200 | 346 |
| 553 | 20240722 | 095400 | 4307771100 | 42250 | 42200 | 42250 | 42200 | 132 |
| 554 | 20240722 | 095300 | 4302198600 | 42200 | 42100 | 42200 | 42100 | 666 |
| 555 | 20240722 | 095200 | 4274114350 | 42100 | 42250 | 42250 | 42100 | 457 |
| 556 | 20240722 | 095100 | 4254838850 | 42250 | 42200 | 42250 | 42100 | 658 |
| 557 | 20240722 | 095000 | 4227082000 | 42200 | 42300 | 42300 | 42150 | 325 |
| 558 | 20240722 | 094900 | 4213375250 | 42200 | 42250 | 42300 | 42050 | 1349 |
| 559 | 20240722 | 094800 | 4156516700 | 42250 | 42350 | 42350 | 42250 | 160 |
| 560 | 20240722 | 094700 | 4149748900 | 42350 | 42200 | 42350 | 42200 | 1741 |
| 561 | 20240722 | 094600 | 4076175500 | 42200 | 42350 | 42350 | 41950 | 4850 |
| 562 | 20240722 | 094500 | 3872139450 | 42300 | 42300 | 42300 | 42300 | 341 |
| 563 | 20240722 | 094400 | 3857715150 | 42300 | 42300 | 42350 | 42300 | 248 |
| 564 | 20240722 | 094300 | 3847224600 | 42300 | 42300 | 42300 | 42300 | 110 |
| 565 | 20240722 | 094200 | 3842571600 | 42350 | 42300 | 42350 | 42250 | 274 |
| 566 | 20240722 | 094100 | 3830981100 | 42250 | 42350 | 42350 | 42250 | 429 |
| 567 | 20240722 | 094000 | 3812845250 | 42350 | 42400 | 42450 | 42350 | 435 |
| 568 | 20240722 | 093900 | 3794409800 | 42400 | 42300 | 42400 | 42050 | 739 |
| 569 | 20240722 | 093800 | 3763140650 | 42300 | 42350 | 42350 | 42300 | 690 |
| 570 | 20240722 | 093700 | 3733924400 | 42300 | 42300 | 42350 | 42050 | 3824 |
| 571 | 20240722 | 093600 | 3572707300 | 42350 | 42250 | 42350 | 42250 | 40 |
| 572 | 20240722 | 093500 | 3571016650 | 42200 | 42350 | 42400 | 42200 | 3442 |
| 573 | 20240722 | 093400 | 3425432050 | 42400 | 42450 | 42450 | 42350 | 471 |
| 574 | 20240722 | 093300 | 3405465400 | 42450 | 42500 | 42500 | 42450 | 384 |
| 575 | 20240722 | 093200 | 3389146800 | 42500 | 42400 | 42500 | 42400 | 1087 |
| 576 | 20240722 | 093100 | 3342984400 | 42400 | 42450 | 42450 | 42400 | 724 |
| 577 | 20240722 | 093000 | 3312276500 | 42450 | 42400 | 42500 | 42350 | 389 |
| 578 | 20240722 | 092900 | 3295778600 | 42400 | 42550 | 42550 | 42400 | 2411 |
| 579 | 20240722 | 092800 | 3193363550 | 42550 | 42550 | 42550 | 42500 | 1806 |
| 580 | 20240722 | 092700 | 3116521700 | 42550 | 42600 | 42600 | 42500 | 843 |
| 581 | 20240722 | 092600 | 3080646150 | 42550 | 42500 | 42600 | 42500 | 1141 |
| 582 | 20240722 | 092500 | 3032089950 | 42500 | 42500 | 42550 | 42500 | 245 |
| 583 | 20240722 | 092400 | 3021677150 | 42550 | 42600 | 42600 | 42450 | 911 |
| 584 | 20240722 | 092300 | 2982956550 | 42650 | 42600 | 42650 | 42550 | 556 |
| 585 | 20240722 | 092200 | 2959279500 | 42600 | 42650 | 42650 | 42500 | 594 |
| 586 | 20240722 | 092100 | 2934007150 | 42650 | 42500 | 42850 | 42500 | 1794 |
| 587 | 20240722 | 092000 | 2857465500 | 42550 | 42450 | 42550 | 42400 | 490 |
| 588 | 20240722 | 091900 | 2836649700 | 42600 | 42400 | 42600 | 42400 | 1196 |
| 589 | 20240722 | 091800 | 2785878200 | 42400 | 42400 | 42450 | 42400 | 708 |
| 590 | 20240722 | 091700 | 2755854500 | 42450 | 42600 | 42600 | 42400 | 738 |
| 591 | 20240722 | 091600 | 2724522350 | 42600 | 42550 | 42650 | 42350 | 2176 |
| 592 | 20240722 | 091500 | 2632129650 | 42600 | 42650 | 42900 | 42550 | 1969 |
| 593 | 20240722 | 091400 | 2548022250 | 42650 | 42450 | 42650 | 42400 | 910 |
| 594 | 20240722 | 091300 | 2509371300 | 42450 | 42300 | 42450 | 42300 | 656 |
| 595 | 20240722 | 091200 | 2481577600 | 42350 | 42250 | 42350 | 42150 | 1228 |
| 596 | 20240722 | 091100 | 2429707600 | 42300 | 42250 | 42350 | 42250 | 1978 |
| 597 | 20240722 | 091000 | 2346074650 | 42300 | 42200 | 42300 | 42200 | 465 |
| 598 | 20240722 | 090900 | 2326429450 | 42200 | 42350 | 42400 | 42100 | 2143 |
| 599 | 20240722 | 090800 | 2235875900 | 42400 | 42450 | 42450 | 42300 | 1039 |
| 600 | 20240722 | 090700 | 2191848500 | 42450 | 42300 | 42650 | 42100 | 3149 |
| 601 | 20240722 | 090600 | 2058698900 | 42300 | 41950 | 42500 | 41950 | 3735 |
| 602 | 20240722 | 090500 | 1900677100 | 41950 | 41900 | 42300 | 41850 | 6896 |
| 603 | 20240722 | 090400 | 1611469050 | 41900 | 42150 | 42250 | 41850 | 10729 |
| 604 | 20240722 | 090300 | 1160851350 | 42150 | 42700 | 42900 | 42150 | 12424 |
| 605 | 20240722 | 090200 | 633214000 | 42700 | 43600 | 43600 | 42700 | 8325 |
| 606 | 20240722 | 090100 | 274899000 | 43600 | 43550 | 44000 | 43550 | 1976 |
| 607 | 20240722 | 090000 | 188646150 | 43600 | 44050 | 44150 | 43450 | 4284 |